股票概览
3.17
+4.62%
+0.14
3.08
开盘价
3.2
最高价
3.07
最低价
707,833
成交量
数据更新至: 2024-10-31
技术指标
3.00
MA5 (5日均线)
2.88
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 3.08 | 3.2 | 3.07 | 3.17 | +4.62% | 707,833 | 221,742,075 |
| 2024-10-30 | 2.99 | 3.09 | 2.98 | 3.03 | +1.68% | 520,129 | 158,112,323 |
| 2024-10-29 | 3 | 3.07 | 2.96 | 2.98 | +1.02% | 736,782 | 222,042,218 |
| 2024-10-28 | 2.86 | 2.96 | 2.86 | 2.95 | +3.15% | 384,640 | 112,156,202 |
| 2024-10-25 | 2.8 | 2.87 | 2.8 | 2.86 | +2.14% | 308,711 | 87,865,021 |
| 2024-10-24 | 2.78 | 2.83 | 2.76 | 2.8 | +0.36% | 327,209 | 91,235,034 |
| 2024-10-23 | 2.76 | 2.81 | 2.75 | 2.79 | +1.45% | 318,092 | 88,487,484 |
| 2024-10-22 | 2.74 | 2.75 | 2.71 | 2.75 | +0.73% | 234,512 | 63,996,609 |
| 2024-10-21 | 2.78 | 2.79 | 2.72 | 2.73 | -1.44% | 403,226 | 110,472,473 |
| 2024-10-18 | 2.73 | 2.82 | 2.69 | 2.77 | +1.84% | 306,090 | 84,347,003 |
| 2024-10-17 | 2.79 | 2.81 | 2.71 | 2.72 | -2.51% | 260,269 | 71,729,777 |
| 2024-10-16 | 2.72 | 2.82 | 2.72 | 2.79 | +1.82% | 234,348 | 65,139,872 |
| 2024-10-15 | 2.8 | 2.83 | 2.74 | 2.74 | -2.84% | 252,327 | 70,193,048 |
| 2024-10-14 | 2.8 | 2.85 | 2.76 | 2.82 | +1.81% | 242,306 | 68,039,454 |
| 2024-10-11 | 2.9 | 2.9 | 2.75 | 2.77 | -3.82% | 294,341 | 82,932,587 |
| 2024-10-10 | 2.84 | 2.96 | 2.83 | 2.88 | +1.41% | 378,760 | 109,896,231 |
| 2024-10-09 | 3.05 | 3.05 | 2.84 | 2.84 | -7.79% | 510,909 | 149,768,701 |
| 2024-10-08 | 3.25 | 3.27 | 2.97 | 3.08 | +3.7% | 830,947 | 259,150,903 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：